Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impel Pharmaceuticals Inc (NQ: IMPL )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.4210 0.4577 0.4210 0.4300 92,348 -0.01(-2.38%)
Sep 28, 2023 0.5412 0.5527 0.4300 0.4405 298,942 -0.14(-24.05%)
Sep 27, 2023 0.5361 0.5800 0.5300 0.5800 468,546 +0.04(+7.45%)
Sep 26, 2023 0.5700 0.5990 0.5110 0.5398 130,505 -0.01(-2.12%)
Sep 25, 2023 0.5500 0.5750 0.5506 0.5515 112,886 +0.00(+0.27%)
Sep 22, 2023 0.5102 0.5910 0.5000 0.5500 69,239 +0.02(+4.56%)
Sep 21, 2023 0.5201 0.5800 0.5005 0.5260 103,879 -0.02(-2.77%)
Sep 20, 2023 0.5932 0.5932 0.5100 0.5410 154,372 -0.02(-4.25%)
Sep 19, 2023 0.6218 0.6999 0.5494 0.5650 243,994 -0.08(-11.86%)
Sep 18, 2023 0.6212 0.7001 0.5800 0.6410 262,859 +0.00(+0.31%)
Sep 15, 2023 0.6200 0.6960 0.5254 0.6390 827,703 -0.04(-5.89%)
Sep 14, 2023 0.6700 0.7750 0.6050 0.6790 1,781,339 -0.12(-15.12%)
Sep 13, 2023 0.5200 1.120 0.5034 0.8000 36,637,056 +0.25(+44.98%)
Sep 12, 2023 0.4200 0.5879 0.4100 0.5518 2,292,697 +0.14(+34.55%)
Sep 11, 2023 0.3400 0.4350 0.3450 0.4101 539,607 -0.01(-2.54%)
Sep 08, 2023 0.4671 0.4792 0.3740 0.4208 6,288,712 +0.04(+10.16%)
Sep 07, 2023 0.4144 0.4399 0.3800 0.3820 98,864 -0.02(-3.83%)
Sep 06, 2023 0.3950 0.4500 0.3950 0.3972 53,440 +0.00(+0.56%)
Sep 05, 2023 0.4410 0.5092 0.3810 0.3950 122,119 -0.05(-12.22%)
Sep 01, 2023 0.4600 0.4786 0.4400 0.4500 80,842 -0.01(-2.17%)
Aug 31, 2023 0.5010 0.5400 0.4600 0.4600 118,214 -0.02(-3.18%)
Aug 30, 2023 0.4570 0.5200 0.4400 0.4751 142,785 +0.00(+0.85%)
Aug 29, 2023 0.5131 0.5131 0.4400 0.4711 107,614 +0.01(+1.31%)
Aug 28, 2023 0.5360 0.5388 0.4500 0.4650 156,373 -0.05(-9.18%)
Aug 25, 2023 0.4202 0.5470 0.4200 0.5120 360,108 +0.07(+16.36%)
Aug 24, 2023 0.3550 0.5299 0.3500 0.4400 652,891 +0.08(+20.55%)
Aug 23, 2023 0.3000 0.3864 0.2930 0.3650 389,528 +0.05(+17.55%)
Aug 22, 2023 0.3532 0.3590 0.2850 0.3105 392,340 -0.04(-10.52%)
Aug 21, 2023 0.4250 0.4250 0.3303 0.3470 352,351 -0.04(-9.33%)
Aug 18, 2023 0.5900 0.6000 0.3703 0.3827 816,613 -0.25(-39.73%)
Aug 17, 2023 0.6500 0.9800 0.6100 0.6350 882,079 +0.01(+2.25%)
Aug 16, 2023 0.5700 0.6500 0.5431 0.6210 821,011 -0.46(-42.50%)
Aug 15, 2023 1.120 1.253 1.075 1.080 101,111 -0.07(-6.09%)
Aug 14, 2023 1.220 1.258 1.100 1.150 50,362 -0.05(-4.17%)
Aug 11, 2023 1.270 1.360 1.160 1.200 168,823 -0.11(-8.40%)
Aug 10, 2023 1.466 1.466 1.250 1.310 67,242 -0.07(-5.07%)
Aug 09, 2023 1.210 1.380 1.210 1.380 48,742 +0.16(+13.11%)
Aug 08, 2023 1.260 1.290 1.180 1.220 39,384 -0.04(-3.17%)
Aug 07, 2023 1.330 1.330 1.210 1.260 21,920 -0.05(-3.82%)
Aug 04, 2023 1.270 1.310 1.270 1.310 10,385 +0.04(+3.15%)
Aug 03, 2023 1.270 1.340 1.260 1.270 19,513 +0.00(+0.00%)
Aug 02, 2023 1.310 1.360 1.220 1.270 88,997 -0.08(-5.93%)
Aug 01, 2023 1.430 1.490 1.320 1.350 110,522 -0.07(-4.93%)
Jul 31, 2023 1.450 1.510 1.420 1.420 22,502 -0.03(-2.07%)
Jul 28, 2023 1.490 1.490 1.400 1.450 26,910 -0.04(-2.68%)
Jul 27, 2023 1.490 1.657 1.440 1.490 23,597 +0.03(+2.05%)
Jul 26, 2023 1.400 1.500 1.390 1.460 22,756 +0.02(+1.39%)
Jul 25, 2023 1.520 1.527 1.400 1.440 60,188 -0.12(-7.69%)
Jul 24, 2023 1.550 1.580 1.530 1.560 66,555 -0.02(-1.27%)
Jul 21, 2023 1.620 1.680 1.560 1.580 62,021 -0.06(-3.66%)
Jul 20, 2023 1.750 1.810 1.640 1.640 72,918 -0.11(-6.29%)
Jul 19, 2023 1.520 1.780 1.520 1.750 127,349 +0.14(+8.70%)
Jul 18, 2023 1.520 1.630 1.510 1.610 184,462 +0.05(+3.21%)
Jul 17, 2023 1.470 1.620 1.470 1.560 113,995 +0.08(+5.41%)
Jul 14, 2023 1.480 1.540 1.480 1.480 121,598 -0.02(-1.33%)
Jul 13, 2023 1.550 1.592 1.480 1.500 108,397 -0.10(-6.25%)
Jul 12, 2023 1.500 1.720 1.470 1.600 225,069 +0.14(+9.59%)
Jul 11, 2023 1.560 1.620 1.420 1.460 214,928 -0.07(-4.58%)
Jul 10, 2023 1.680 1.680 1.460 1.530 346,792 -0.12(-7.27%)
Jul 07, 2023 1.590 1.690 1.560 1.650 448,033 +0.08(+5.10%)
Jul 06, 2023 1.570 1.670 1.520 1.570 1,372,350 -0.13(-7.65%)
Jul 05, 2023 1.580 2.030 1.500 1.700 37,556,304 +0.45(+36.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.